Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.55 | 61.96 | 60.44 | 61.78 | 3,535,150 | +1.50(+2.48%) |
Jul 30, 2018 | 61.09 | 61.52 | 60.21 | 60.28 | 2,119,912 | -0.62(-1.02%) |
Jul 27, 2018 | 61.08 | 61.24 | 60.62 | 60.91 | 2,051,229 | +0.00(+0.00%) |
Jul 26, 2018 | 60.16 | 61.28 | 60.16 | 60.91 | 3,223,879 | +0.91(+1.51%) |
Jul 25, 2018 | 58.80 | 60.07 | 58.72 | 60.00 | 3,240,172 | +1.14(+1.93%) |
Jul 24, 2018 | 58.48 | 59.20 | 58.42 | 58.86 | 3,599,266 | +0.84(+1.44%) |
Jul 23, 2018 | 59.15 | 59.18 | 57.96 | 58.03 | 3,313,549 | -1.19(-2.01%) |
Jul 20, 2018 | 59.21 | 59.73 | 59.21 | 59.21 | 2,613,517 | -0.44(-0.75%) |
Jul 19, 2018 | 59.27 | 60.10 | 59.17 | 59.66 | 2,913,826 | +0.09(+0.16%) |
Jul 18, 2018 | 59.44 | 59.87 | 58.92 | 59.56 | 3,395,569 | +0.18(+0.30%) |
Jul 17, 2018 | 59.12 | 59.52 | 58.65 | 59.39 | 3,096,376 | +0.15(+0.25%) |
Jul 16, 2018 | 60.39 | 60.52 | 59.13 | 59.24 | 3,191,184 | -1.09(-1.80%) |
Jul 13, 2018 | 60.01 | 60.56 | 59.86 | 60.33 | 1,817,764 | +0.30(+0.50%) |
Jul 12, 2018 | 60.11 | 60.13 | 59.35 | 60.03 | 2,604,423 | +0.99(+1.68%) |
Jul 11, 2018 | 60.09 | 60.13 | 58.81 | 59.03 | 3,805,587 | -1.64(-2.70%) |
Jul 10, 2018 | 60.55 | 60.93 | 60.30 | 60.68 | 3,125,202 | +0.13(+0.21%) |
Jul 09, 2018 | 59.46 | 60.69 | 59.37 | 60.55 | 2,613,655 | +1.33(+2.25%) |
Jul 06, 2018 | 59.16 | 59.45 | 58.65 | 59.21 | 2,691,057 | +0.09(+0.14%) |
Jul 05, 2018 | 59.19 | 59.27 | 58.67 | 59.13 | 2,994,142 | +0.35(+0.60%) |
Jul 03, 2018 | 58.78 | 58.78 | 58.78 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.55 | 59.46 | 58.44 | 59.35 | 2,942,673 | +0.26(+0.43%) |
Jun 29, 2018 | 59.86 | 58.87 | 59.09 | 4,710,080 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.53 | 58.89 | 57.84 | 58.62 | 2,314,278 | +0.03(+0.06%) |
Jun 27, 2018 | 59.24 | 59.93 | 58.58 | 58.59 | 3,255,879 | -0.34(-0.58%) |
Jun 26, 2018 | 59.28 | 59.68 | 58.84 | 58.93 | 3,518,507 | -0.17(-0.29%) |
Jun 25, 2018 | 59.35 | 59.64 | 58.44 | 59.10 | 4,854,142 | -0.62(-1.03%) |
Jun 22, 2018 | 60.45 | 60.45 | 59.58 | 59.72 | 6,092,697 | +0.57(+0.97%) |
Jun 21, 2018 | 59.89 | 60.12 | 58.93 | 59.15 | 3,829,091 | -1.02(-1.69%) |
Jun 20, 2018 | 60.68 | 60.68 | 59.91 | 60.16 | 1,821,329 | -0.15(-0.24%) |
Jun 19, 2018 | 60.61 | 60.87 | 59.49 | 60.31 | 4,031,344 | -1.35(-2.19%) |
Jun 18, 2018 | 61.19 | 61.81 | 60.98 | 61.66 | 2,360,433 | -0.12(-0.19%) |
Jun 15, 2018 | 62.31 | 60.97 | 61.78 | 5,122,392 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.54 | 62.74 | 61.84 | 62.31 | 2,880,402 | +0.10(+0.16%) |
Jun 13, 2018 | 62.54 | 62.71 | 62.09 | 62.21 | 2,644,686 | -0.37(-0.59%) |
Jun 12, 2018 | 62.75 | 62.75 | 62.39 | 62.57 | 1,851,654 | +0.03(+0.04%) |
Jun 11, 2018 | 62.56 | 62.97 | 62.33 | 62.55 | 2,085,095 | +0.03(+0.04%) |
Jun 08, 2018 | 62.55 | 62.65 | 62.09 | 62.52 | 2,656,094 | -0.19(-0.30%) |
Jun 07, 2018 | 62.77 | 63.15 | 62.23 | 62.71 | 2,198,994 | +0.07(+0.11%) |
Jun 06, 2018 | 62.70 | 62.64 | 3,338,463 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.42 | 62.44 | 61.39 | 62.11 | 4,690,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.28 | 61.68 | 60.81 | 61.12 | 2,248,566 | +0.12(+0.20%) |
Jun 01, 2018 | 61.15 | 61.41 | 60.70 | 61.00 | 4,075,228 | +0.45(+0.75%) |
May 31, 2018 | 61.44 | 61.48 | 60.27 | 60.55 | 3,255,904 | -0.69(-1.13%) |
May 30, 2018 | 60.84 | 61.45 | 60.52 | 61.24 | 2,510,024 | +0.75(+1.24%) |
May 29, 2018 | 61.34 | 61.39 | 60.06 | 60.49 | 3,225,166 | -1.47(-2.37%) |
May 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.33 | 62.71 | 61.59 | 62.61 | 2,830,636 | +0.21(+0.33%) |
May 23, 2018 | 62.25 | 62.62 | 61.89 | 62.40 | 2,248,901 | -0.21(-0.34%) |
May 22, 2018 | 63.32 | 63.56 | 62.53 | 62.62 | 2,343,116 | -0.70(-1.11%) |
May 21, 2018 | 62.91 | 63.55 | 62.82 | 63.32 | 2,614,341 | +0.80(+1.29%) |
May 18, 2018 | 62.27 | 62.71 | 62.21 | 62.51 | 2,162,404 | +0.15(+0.23%) |
May 17, 2018 | 61.58 | 62.55 | 61.21 | 62.37 | 3,179,465 | +0.87(+1.42%) |
May 16, 2018 | 61.48 | 61.94 | 61.25 | 61.50 | 1,870,413 | +0.10(+0.17%) |
May 15, 2018 | 61.27 | 61.63 | 61.05 | 61.39 | 2,382,900 | -0.28(-0.46%) |
May 14, 2018 | 61.80 | 62.16 | 61.44 | 61.68 | 3,611,689 | +0.14(+0.22%) |
May 11, 2018 | 61.51 | 62.03 | 61.19 | 61.54 | 3,144,074 | +0.03(+0.04%) |
May 10, 2018 | 61.50 | 61.59 | 61.04 | 61.51 | 2,753,744 | +0.45(+0.73%) |
May 09, 2018 | 59.52 | 61.07 | 59.26 | 61.06 | 4,513,151 | +1.84(+3.11%) |
May 08, 2018 | 58.85 | 59.31 | 58.59 | 59.22 | 4,439,221 | +0.39(+0.66%) |
May 07, 2018 | 58.28 | 59.34 | 58.24 | 58.83 | 3,792,143 | +0.75(+1.29%) |
May 04, 2018 | 56.84 | 58.36 | 56.68 | 58.08 | 2,916,922 | +0.85(+1.48%) |
May 03, 2018 | 57.31 | 57.59 | 56.48 | 57.24 | 4,106,865 | -0.15(-0.27%) |
May 02, 2018 | 58.48 | 58.52 | 57.31 | 57.39 | 5,247,230 | -1.17(-2.00%) |